Bulten AB (publ) (LON:0P49)
London · Delayed Price · Currency is GBP · Price in SEK 54.90
+0.20 (0.37%)
At close: Sep 5, 2025
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.40 | 55.40 | 54.90 | 54.90 | 54.90 | 0.37% | 332 |
| Sep 4, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.18% | 376 |
| Sep 3, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.18% | 226 |
| Sep 2, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.08% | 232 |
| Aug 29, 2025 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -0.90% | 199 |
| Aug 28, 2025 | 55.90 | 55.90 | 55.80 | 55.80 | 55.80 | -0.89% | 423 |
| Aug 26, 2025 | 56.40 | 56.40 | 56.30 | 56.30 | 56.30 | -1.40% | 559 |
| Aug 25, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.18% | 4,800 |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 9 |
| Aug 20, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 228 |
| Aug 19, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.14% | 243 |
| Aug 15, 2025 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | 0.36% | 723 |
| Aug 14, 2025 | 56.40 | 56.40 | 55.80 | 56.00 | 56.00 | -3.28% | 2,437 |
| Aug 13, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.09% | 368 |
| Aug 8, 2025 | 58.20 | 58.20 | 57.95 | 57.95 | 57.95 | -0.09% | 496 |
| Aug 7, 2025 | 56.80 | 58.00 | 56.80 | 58.00 | 58.00 | 2.11% | 11,293 |
| Aug 5, 2025 | 57.10 | 57.10 | 56.80 | 56.80 | 56.80 | -2.41% | 857 |
| Aug 1, 2025 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -1.85% | 439 |
| Jul 31, 2025 | 59.40 | 59.40 | 59.30 | 59.30 | 59.30 | 1.02% | 217 |
| Jul 30, 2025 | 59.90 | 59.90 | 58.70 | 58.70 | 58.70 | -2.00% | 238 |
| Jul 29, 2025 | 60.10 | 60.50 | 59.90 | 59.90 | 59.90 | -0.66% | 368 |
| Jul 28, 2025 | 59.95 | 60.30 | 59.95 | 60.30 | 60.30 | -0.17% | 528 |
| Jul 25, 2025 | 59.60 | 60.40 | 59.60 | 60.40 | 60.40 | -0.33% | 776 |
| Jul 24, 2025 | 60.40 | 60.60 | 60.20 | 60.60 | 60.60 | 1.17% | 2,765 |
| Jul 23, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 3.81% | 270 |
| Jul 21, 2025 | 57.60 | 57.70 | 57.60 | 57.70 | 57.70 | 0.35% | 334 |
| Jul 18, 2025 | 57.65 | 57.65 | 57.20 | 57.50 | 57.50 | -0.86% | 440 |
| Jul 17, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | -1.02% | 2,854 |
| Jul 16, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.51% | 90 |
| Jul 15, 2025 | 58.50 | 59.00 | 58.50 | 58.90 | 58.90 | 0.68% | 5,450 |
| Jul 14, 2025 | 58.65 | 58.65 | 58.50 | 58.50 | 58.50 | -1.02% | 228 |
| Jul 11, 2025 | 59.35 | 59.70 | 59.10 | 59.10 | 59.10 | 0.17% | 3,207 |
| Jul 10, 2025 | 58.45 | 59.00 | 58.45 | 59.00 | 59.00 | -4.38% | 234 |
| Jul 7, 2025 | 60.80 | 61.70 | 60.80 | 61.70 | 61.70 | 1.98% | 6,076 |
| Jul 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.00% | 77 |
| Jul 1, 2025 | 60.60 | 60.60 | 59.90 | 59.90 | 59.90 | -1.96% | 9 |
| Jun 30, 2025 | 61.00 | 61.10 | 61.00 | 61.10 | 61.10 | -0.81% | 541 |
| Jun 27, 2025 | 60.20 | 61.60 | 60.20 | 61.60 | 61.60 | 4.58% | 239 |
| Jun 26, 2025 | 59.25 | 59.35 | 58.70 | 58.90 | 58.90 | -1.34% | 331 |
| Jun 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | 10,000 |
| Jun 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.10% | 178 |
| Jun 23, 2025 | 59.60 | 59.60 | 58.85 | 58.85 | 58.85 | -1.92% | 235 |
| Jun 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.50% | 78 |
| Jun 17, 2025 | 59.90 | 59.90 | 59.70 | 59.70 | 59.70 | -0.50% | 148 |
| Jun 16, 2025 | 59.40 | 60.25 | 59.40 | 60.00 | 60.00 | 1.18% | 703 |
| Jun 13, 2025 | 59.90 | 59.90 | 59.10 | 59.30 | 59.30 | -1.17% | 984 |
| Jun 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | 27 |
| Jun 10, 2025 | 60.70 | 61.10 | 60.70 | 60.80 | 60.80 | -0.65% | 638 |
| Jun 9, 2025 | 61.25 | 61.30 | 61.20 | 61.20 | 61.20 | 6.62% | 554 |
| Jun 5, 2025 | 57.30 | 57.40 | 57.30 | 57.40 | 57.40 | 0.61% | 458 |